南方上证科创板成长ETF sh.589700
2.28
+3.40%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.22 | 2.28 | 2.21 | 2.28 | +3.40% | 0.07 | 26.31% |
| 2026-05-21 | 2.34 | 2.37 | 2.20 | 2.21 | -5.28% | 0.06 | 22.64% |
| 2026-05-20 | 2.24 | 2.33 | 2.18 | 2.33 | +4.02% | 0.08 | 27.75% |
| 2026-05-19 | 2.18 | 2.24 | 2.13 | 2.24 | +2.85% | 0.05 | 16.18% |
| 2026-05-18 | 2.15 | 2.21 | 2.15 | 2.18 | +0.14% | 0.08 | 31.45% |
| 2026-05-15 | 2.18 | 2.23 | 2.11 | 2.17 | -0.28% | 0.04 | 16.52% |
| 2026-05-14 | 2.24 | 2.26 | 2.17 | 2.18 | -2.72% | 0.02 | 8.71% |
| 2026-05-13 | 2.19 | 2.24 | 2.17 | 2.24 | +0.86% | 0.10 | 30.51% |
| 2026-05-12 | 2.19 | 2.23 | 2.19 | 2.22 | +1.28% | 0.09 | 28.87% |
| 2026-05-11 | 2.13 | 2.20 | 2.13 | 2.19 | +3.15% | 0.08 | 24.34% |
| 2026-05-08 | 2.12 | 2.14 | 2.10 | 2.13 | -1.44% | 0.09 | 30.21% |
| 2026-05-07 | 2.10 | 2.16 | 2.08 | 2.16 | +3.21% | 0.09 | 29.61% |
| 2026-05-06 | 2.07 | 2.14 | 2.04 | 2.09 | +2.80% | 0.03 | 10.21% |
| 2026-04-30 | 1.96 | 2.04 | 1.96 | 2.03 | +4.04% | 0.08 | 29.39% |
| 2026-04-29 | 1.92 | 1.96 | 1.91 | 1.95 | +0.88% | 0.05 | 16.83% |
| 2026-04-28 | 1.97 | 2.00 | 1.93 | 1.94 | -1.63% | 0.05 | 19.55% |
| 2026-04-27 | 1.95 | 1.97 | 1.90 | 1.97 | +1.81% | 0.06 | 18.56% |
| 2026-04-24 | 1.93 | 1.95 | 1.90 | 1.93 | +0.26% | 0.07 | 24.63% |
| 2026-04-23 | 1.98 | 1.99 | 1.91 | 1.93 | -2.62% | 0.05 | 15.78% |
| 2026-04-22 | 1.90 | 1.98 | 1.90 | 1.98 | +2.11% | 0.05 | 14.07% |